4401 ADEKA 東証1 15:00
1,981円
前日比
+9 (+0.46%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
14.6 1.12 1.77 2.82
決算発表予定日  2017/11/02
年初来高値: 2,057 (17/09/29)
年初来安値: 1,532 (17/02/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/23 1,985 1,985 1,972 1,981 +9 +0.5 198,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/20 1,949 1,974 1,949 1,972 +18 +0.9 126,100
17/10/19 1,960 1,965 1,949 1,954 -3 -0.2 213,600
17/10/18 1,962 1,971 1,951 1,957 -1 -0.1 179,600
17/10/17 1,966 1,966 1,948 1,958 +4 +0.2 250,500
17/10/16 1,965 1,969 1,952 1,954 -8 -0.4 135,200
17/10/13 1,959 1,972 1,951 1,962 0 0.0 152,400
17/10/12 1,977 1,977 1,962 1,962 -8 -0.4 182,600
17/10/11 1,974 1,980 1,959 1,970 -2 -0.1 169,200
17/10/10 1,962 1,974 1,950 1,972 +6 +0.3 254,800
17/10/06 1,974 1,984 1,962 1,966 -10 -0.5 202,800
17/10/05 1,977 1,994 1,968 1,976 -27 -1.3 244,400
17/10/04 2,005 2,017 1,994 2,003 -10 -0.5 228,000
17/10/03 2,036 2,036 1,999 2,013 -7 -0.3 192,800
17/10/02 2,043 2,050 2,013 2,020 -32 -1.6 266,800
17/09/29 1,995 2,057 1,989 2,052 +54 +2.7 367,600
17/09/28 1,980 2,000 1,962 1,998 +22 +1.1 455,700
17/09/27 1,965 1,979 1,933 1,976 +68 +3.6 544,900
17/09/26 1,878 1,912 1,878 1,908 +25 +1.3 252,800
17/09/25 1,898 1,906 1,876 1,883 -10 -0.5 228,200
17/09/22 1,896 1,898 1,879 1,893 -9 -0.5 180,000
17/09/21 1,931 1,936 1,900 1,902 -35 -1.8 265,500
17/09/20 1,943 1,953 1,934 1,937 -21 -1.1 133,500
17/09/19 1,933 1,959 1,933 1,958 +40 +2.1 236,700
17/09/15 1,921 1,925 1,906 1,918 +7 +0.4 247,500
17/09/14 1,916 1,926 1,906 1,911 +3 +0.2 161,200
17/09/13 1,894 1,913 1,884 1,908 +24 +1.3 183,100
17/09/12 1,926 1,926 1,873 1,884 -16 -0.8 361,600
17/09/11 1,891 1,913 1,891 1,900 +21 +1.1 175,000
17/09/08 1,863 1,884 1,856 1,879 +8 +0.4 253,900

日経平均